0.72
+0.02(+2.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.69 | 161,700 |
| October 22, 2025 | 0.68 | 0.7 | 0.7 | 0.7 | 0.67 | 85,700 |
| October 21, 2025 | 0.74 | 0.68 | 0.68 | 0.74 | 0.67 | 673,900 |
| October 20, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.74 | 60,300 |
| October 17, 2025 | 0.82 | 0.77 | 0.77 | 0.82 | 0.75 | 834,765 |
| October 16, 2025 | 0.77 | 0.81 | 0.81 | 0.82 | 0.77 | 558,087 |
| October 15, 2025 | 0.72 | 0.76 | 0.76 | 0.77 | 0.72 | 423,940 |
| October 14, 2025 | 0.76 | 0.71 | 0.71 | 0.79 | 0.69 | 261,311 |
| October 10, 2025 | 0.77 | 0.76 | 0.76 | 0.8 | 0.71 | 302,921 |
| October 09, 2025 | 0.82 | 0.77 | 0.77 | 0.82 | 0.76 | 240,332 |
| October 08, 2025 | 0.82 | 0.8 | 0.8 | 0.84 | 0.8 | 226,900 |
| October 07, 2025 | 0.84 | 0.81 | 0.81 | 0.84 | 0.79 | 299,987 |
| October 06, 2025 | 0.82 | 0.82 | 0.82 | 0.84 | 0.82 | 175,743 |
| October 03, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.82 | 95,003 |
| October 02, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.78 | 964,727 |
| October 01, 2025 | 0.84 | 0.85 | 0.85 | 0.89 | 0.84 | 375,767 |
| September 30, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.82 | 320,688 |
| September 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | 421,700 |
| September 26, 2025 | 0.84 | 0.82 | 0.82 | 0.84 | 0.81 | 230,617 |
| September 25, 2025 | 0.85 | 0.83 | 0.83 | 0.9 | 0.82 | 303,293 |
| September 24, 2025 | 0.81 | 0.84 | 0.84 | 0.85 | 0.81 | 162,824 |
| September 23, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.83 | 241,600 |
| September 22, 2025 | 0.84 | 0.91 | 0.91 | 0.92 | 0.83 | 355,306 |
| September 19, 2025 | 0.75 | 0.81 | 0.81 | 0.83 | 0.75 | 1.05M |
| September 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.7 | 178,700 |
| September 17, 2025 | 0.75 | 0.73 | 0.73 | 0.76 | 0.73 | 306,816 |
| September 16, 2025 | 0.78 | 0.75 | 0.75 | 0.79 | 0.73 | 250,453 |
| September 15, 2025 | 0.79 | 0.78 | 0.78 | 0.79 | 0.77 | 317,900 |
| September 12, 2025 | 0.73 | 0.77 | 0.77 | 0.78 | 0.73 | 173,144 |
| September 11, 2025 | 0.7 | 0.74 | 0.74 | 0.75 | 0.69 | 410,920 |
| September 10, 2025 | 0.67 | 0.69 | 0.69 | 0.7 | 0.65 | 782,597 |
| September 09, 2025 | 0.68 | 0.65 | 0.65 | 0.69 | 0.63 | 561,513 |
| September 08, 2025 | 0.65 | 0.67 | 0.67 | 0.69 | 0.65 | 198,500 |
| September 05, 2025 | 0.62 | 0.65 | 0.65 | 0.66 | 0.62 | 780,000 |
| September 04, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.61 | 352,600 |
| September 03, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.61 | 223,309 |
| September 02, 2025 | 0.66 | 0.61 | 0.61 | 0.67 | 0.61 | 363,817 |
| August 29, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.64 | 125,700 |
| August 28, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.63 | 53,000 |
| August 27, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.63 | 91,440 |
| August 26, 2025 | 0.64 | 0.66 | 0.66 | 0.66 | 0.63 | 159,145 |
| August 25, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 48,200 |
| August 22, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.6 | 121,930 |
| August 21, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.6 | 36,100 |
| August 20, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.59 | 307,900 |
| August 19, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.58 | 79,700 |
| August 18, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.6 | 16,004 |
| August 15, 2025 | 0.59 | 0.61 | 0.61 | 0.61 | 0.58 | 97,900 |
| August 14, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.57 | 126,424 |
| August 13, 2025 | 0.61 | 0.58 | 0.58 | 0.61 | 0.58 | 163,700 |
| August 12, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.6 | 85,539 |
| August 11, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.61 | 51,934 |
| August 08, 2025 | 0.58 | 0.63 | 0.63 | 0.63 | 0.58 | 263,300 |
| August 07, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.58 | 157,500 |
| August 06, 2025 | 0.57 | 0.61 | 0.61 | 0.61 | 0.57 | 109,115 |
| August 05, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 323,700 |
| August 01, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 155,181 |
| July 31, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 219,200 |
| July 30, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.54 | 258,172 |
| July 29, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.56 | 159,900 |